| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.90 | 7.56% | 4,700 | 0 | 0 |
11.70
13.90
13.90
|
|
2 tháng
(2026-01-19) |
0.20 | 1.59% | 12,600 | 0 | 0 |
11.10
14.80
13.90
|
|
3 tháng
(2025-12-19) |
0.10 | 0.79% | 19,300 | 0 | 0 |
11.10
14.80
13.90
|
|
6 tháng
(2025-09-22) |
1.15 | 9.91% | 53,800 | 0 | 0 |
11.10
15
13.90
|
|
12 tháng
(2025-03-24) |
1.25 | 10.82% | 198,500 | -400 | -0.0 |
10.50
15
13.90
|
|
24 tháng
(2024-03-29) |
-0.11 | -0.87% | 444,854 | -4,600 | -0.1 |
10.50
17.81
13.90
|
|
36 tháng
(2023-04-04) |
0.25 | 1.99% | 1,440,958 | -4,433 | -0.0 |
10.50
17.81
13.90
|
|
60 tháng
(2021-04-14) |
2.37 | 22.73% | 3,452,680 | -4,737 | -0.0 |
8.05
21.73
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 17/10/2017 |
8.49
|
1,400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 16/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 13/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 12/10/2017 |
8.49
|
47 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 11/10/2017 |
8.49
|
4 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 10/10/2017 |
8.49
|
3,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 09/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 04/10/2017 |
8.49
|
200 | 9.43 | 10.06 | 8.49 | 0 | 0 | 0 | |
| 03/10/2017 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 02/10/2017 |
9.43
|
10,100 | 8.80 | 9.43 | 8.80 | 0 | 0 | 0 | |
| 29/09/2017 |
8.80
|
100 | 8.17 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/09/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 27/09/2017 |
8.17
|
300 | 8.36 | 8.36 | 7.54 | 0 | 0 | 0 | |
| 26/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 25/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 21/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 20/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 19/09/2017 |
8.36
|
3,300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 18/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 15/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 14/09/2017 |
8.36
|
3,300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 13/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 12/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 11/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 07/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 01/09/2017 |
8.36
|
300 | 7.67 | 8.42 | 6.91 | 0 | 0 | 0 | |
| 31/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 30/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 29/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 28/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 25/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 24/08/2017 |
7.67
|
27 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 23/08/2017 |
7.67
|
1,200 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 22/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 18/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 17/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 16/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 15/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 14/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 11/08/2017 |
7.67
|
100 | 8.36 | 8.36 | 7.67 | 0 | 0 | 0 | |
| 10/08/2017 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 6 | -0.0 | |
| 09/08/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/08/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 07/08/2017 |
8.36
|
700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/08/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/08/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 03/08/2017 |
8.36
|
2,000 | 7.73 | 8.49 | 8.36 | 0 | 0 | 0 | |
| 02/08/2017 |
7.73
|
100 | 8.03 | 8.03 | 7.73 | 0 | 100 | -0.0 | |
| 01/08/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 31/07/2017 |
8.03
|
20 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 28/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 27/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 26/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 25/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 24/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 21/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 20/07/2017 |
8.03
|
100 | 8.09 | 8.09 | 8.03 | 0 | 0 | 0 | |
| 19/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/07/2017 |
8.09
|
47 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/07/2017 |
8.09
|
500 | 8.09 | 8.09 | 7.61 | 0 | 0 | 0 | |
| 12/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/07/2017 |
8.09
|
1,131 | 8.09 | 8.09 | 7.49 | 0 | 0 | 0 | |
| 30/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 28/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 27/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 26/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/06/2017 |
8.09
|
43 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 20/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 19/06/2017 |
8.09
|
10 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 16/06/2017 |
8.09
|
700 | 8.69 | 8.69 | 8.09 | 0 | 0 | 0 | |
| 15/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 14/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 13/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 12/06/2017 |
8.69
|
3,000 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 09/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 08/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 07/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 06/06/2017 |
8.69
|
21 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 05/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 02/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 01/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 31/05/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |